Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-08-13 09:40:002026-08-13 09:50:18삼성전자5m2026-08-13 09:40:00raw265,500원266,000원263,500원263,500원343,365
stock-5m2026-08-13 09:40:002026-08-13 09:50:18SK하이닉스5m2026-08-13 09:40:00raw1,608,000원1,615,000원1,598,000원1,599,000원72,970
stock-5m2026-08-13 09:40:002026-08-13 09:50:18현대자동차5m2026-08-13 09:40:00raw424,500원425,000원421,000원421,500원8,074
stock-5m2026-08-13 09:40:002026-08-13 09:50:18LG전자5m2026-08-13 09:40:00raw205,250원206,000원203,000원203,000원36,315
stock-5m2026-08-13 09:40:002026-08-13 09:50:18POSCO홀딩스5m2026-08-13 09:40:00raw324,000원325,500원323,500원325,500원5,421
stock-5m2026-08-13 09:40:002026-08-13 09:50:18NAVER5m2026-08-13 09:40:00raw216,000원217,500원215,750원217,000원8,111
stock-5m2026-08-13 09:40:002026-08-13 09:50:18삼성SDI5m2026-08-13 09:40:00raw488,500원490,500원487,500원489,500원5,945
stock-5m2026-08-13 09:40:002026-08-13 09:50:18LG화학5m2026-08-13 09:40:00raw278,000원279,500원278,000원279,500원3,182
stock-5m2026-08-13 09:40:002026-08-13 09:50:18셀트리온5m2026-08-13 09:40:00raw202,000원203,000원201,500원202,000원13,072
stock-5m2026-08-13 09:40:002026-08-13 09:55:17삼성물산5m2026-08-13 09:40:00raw371,500원371,500원368,000원368,500원5,446
stock-5m2026-08-13 09:40:002026-08-13 09:50:18SK이노베이션5m2026-08-13 09:40:00raw123,000원123,500원122,600원123,400원11,941
stock-5m2026-08-13 09:40:002026-08-13 09:50:18기아5m2026-08-13 09:40:00raw140,700원140,800원139,100원139,200원15,418
stock-5m2026-08-13 09:40:002026-08-13 09:50:18현대모비스5m2026-08-13 09:40:00raw515,000원515,000원507,000원509,000원5,017
stock-5m2026-08-13 09:45:002026-08-13 09:55:17SK5m2026-08-13 09:45:00raw559,000원561,000원556,000원561,000원2,139
stock-5m2026-08-13 09:45:002026-08-13 09:55:17한국전력공사5m2026-08-13 09:45:00raw33,800원33,900원33,750원33,850원36,664
stock-5m2026-08-13 09:45:002026-08-13 09:55:17케이티5m2026-08-13 09:45:00raw53,700원53,700원53,500원53,500원4,325
stock-5m2026-08-13 09:45:002026-08-13 09:55:17SK텔레콤5m2026-08-13 09:45:00raw90,500원90,700원90,300원90,700원7,458
stock-5m2026-08-13 09:45:002026-08-13 10:00:18삼성SDI5m2026-08-13 09:45:00raw489,500원490,000원487,000원487,500원2,738
stock-5m2026-08-13 09:45:002026-08-13 09:55:17삼성전자5m2026-08-13 09:45:00raw263,500원265,500원262,500원265,250원409,941
stock-5m2026-08-13 09:45:002026-08-13 09:55:17SK하이닉스5m2026-08-13 09:45:00raw1,598,000원1,613,000원1,593,000원1,612,000원60,021
stock-5m2026-08-13 09:45:002026-08-13 09:55:17현대자동차5m2026-08-13 09:45:00raw421,500원423,000원420,500원422,500원5,752
stock-5m2026-08-13 09:45:002026-08-13 09:55:17LG전자5m2026-08-13 09:45:00raw203,500원205,000원202,500원205,000원34,140
stock-5m2026-08-13 09:45:002026-08-13 09:55:17NAVER5m2026-08-13 09:45:00raw216,500원217,000원216,500원216,750원4,044
stock-5m2026-08-13 09:45:002026-08-13 09:55:17카카오5m2026-08-13 09:45:00raw39,600원39,650원39,500원39,500원22,665
stock-5m2026-08-13 09:45:002026-08-13 09:55:17LG화학5m2026-08-13 09:45:00raw279,500원280,000원278,500원279,500원1,718
stock-5m2026-08-13 09:45:002026-08-13 09:55:17셀트리온5m2026-08-13 09:45:00raw202,000원203,500원201,500원202,000원15,737
stock-5m2026-08-13 09:45:002026-08-13 09:55:17POSCO홀딩스5m2026-08-13 09:45:00raw325,500원326,500원324,500원325,000원6,738
stock-5m2026-08-13 09:45:002026-08-13 09:55:17기아5m2026-08-13 09:45:00raw139,300원139,800원139,100원139,600원6,093
stock-5m2026-08-13 09:45:002026-08-13 09:55:17KB금융5m2026-08-13 09:45:00raw168,900원168,900원168,400원168,600원9,242
stock-5m2026-08-13 09:45:002026-08-13 09:55:17신한지주5m2026-08-13 09:45:00raw106,500원106,700원106,300원106,600원5,604
stock-5m2026-08-13 09:45:002026-08-13 09:55:17삼성바이오로직스5m2026-08-13 09:45:00raw1,565,000원1,570,000원1,562,000원1,564,000원896
stock-5m2026-08-13 09:45:002026-08-13 09:55:17LG에너지솔루션5m2026-08-13 09:45:00raw369,000원369,250원366,500원367,000원4,508
stock-5m2026-08-13 09:45:002026-08-13 09:55:17현대모비스5m2026-08-13 09:45:00raw509,000원511,000원508,000원511,000원2,462
stock-5m2026-08-13 09:45:002026-08-13 09:55:17SK이노베이션5m2026-08-13 09:45:00raw123,400원123,700원123,200원123,500원8,809
stock-5m2026-08-13 09:45:002026-08-13 09:55:17삼성물산5m2026-08-13 09:45:00raw368,500원371,000원367,000원370,500원4,177
stock-5m2026-08-13 09:45:002026-08-13 09:55:17LG5m2026-08-13 09:45:00raw111,500원111,800원111,100원111,800원5,736
stock-5m2026-08-13 09:50:002026-08-13 10:00:18SK이노베이션5m2026-08-13 09:50:00raw123,500원123,600원123,000원123,200원4,329
stock-5m2026-08-13 09:50:002026-08-13 10:00:18SK텔레콤5m2026-08-13 09:50:00raw90,600원91,200원90,500원90,800원25,830
stock-5m2026-08-13 09:50:002026-08-13 10:00:18케이티5m2026-08-13 09:50:00raw53,600원53,600원53,500원53,600원780
stock-5m2026-08-13 09:50:002026-08-13 10:00:18한국전력공사5m2026-08-13 09:50:00raw33,850원33,900원33,800원33,900원27,840
stock-5m2026-08-13 09:50:002026-08-13 10:00:18LG5m2026-08-13 09:50:00raw111,800원111,800원111,300원111,600원3,352
stock-5m2026-08-13 09:50:002026-08-13 10:00:18SK5m2026-08-13 09:50:00raw561,000원561,000원559,000원560,000원1,185
stock-5m2026-08-13 09:50:002026-08-13 10:00:18삼성물산5m2026-08-13 09:50:00raw370,500원371,000원369,000원369,000원5,778
stock-5m2026-08-13 09:50:002026-08-13 10:00:18현대모비스5m2026-08-13 09:50:00raw511,000원512,000원510,000원510,000원1,366
stock-5m2026-08-13 09:50:002026-08-13 10:00:18LG에너지솔루션5m2026-08-13 09:50:00raw367,000원368,000원366,000원367,500원3,482
stock-5m2026-08-13 09:50:002026-08-13 10:00:18삼성바이오로직스5m2026-08-13 09:50:00raw1,564,000원1,564,000원1,554,000원1,555,000원622
stock-5m2026-08-13 09:50:002026-08-13 10:00:18신한지주5m2026-08-13 09:50:00raw106,600원106,700원106,100원106,300원8,087
stock-5m2026-08-13 09:50:002026-08-13 10:00:18기아5m2026-08-13 09:50:00raw139,500원139,500원138,600원138,700원7,759
stock-5m2026-08-13 09:50:002026-08-13 10:00:18POSCO홀딩스5m2026-08-13 09:50:00raw325,500원326,500원325,000원325,500원3,333
stock-5m2026-08-13 09:50:002026-08-13 10:00:18셀트리온5m2026-08-13 09:50:00raw202,000원202,500원201,000원201,500원7,915
57,440건 중 10,151–10,200← 이전204 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬